Rank 1262
Skycoin (SKY)
SKY
Just now
$ 0.98599728 (1.49%)
Mkt. Cap.
$ 10.85 M
Vol. 24H
SKY 0 ($ 0)
Open 24h
$ 0.97149732
Low/High 24h
$ 0.96787233 - $ 1.011
Last trade
SKY 0 ( $ 0) / Binance
Loading chart ...

Description

No record Found

Website Live Widget For Skycoin (SKY)

Skycoin (SKY)
0.98599728 USD (1.49%)
Rank

1262
MARKET CAP

$ 10.85 M
VOLUME (24H)

$ 0

Historical data for Skycoin (SKY)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-05-26 1.790 2.490 1.790 1.860 59,749.900
2017-05-27 1.700 1.850 1.230 1.750 32,163.060
2017-05-28 1.860 1.930 1.530 1.650 30,810.520
2017-05-29 1.710 1.890 1.710 1.790 21,779.140
2017-05-30 1.720 1.820 1.460 1.560 23,259.400
2017-05-31 1.640 1.890 1.590 1.630 67,933.740
2017-06-01 1.700 1.980 1.370 1.690 68,233.240
2017-06-02 1.750 1.860 1.420 1.510 33,374.760
2017-06-03 1.540 1.960 1.540 1.760 15,120.670
2017-06-04 1.740 1.890 1.590 1.670 11,106.390
2017-06-05 1.790 2.030 1.570 1.630 14,893.100
2017-06-06 1.730 2.210 1.700 2.210 14,018.670
2017-06-07 2.070 2.070 1.350 1.660 19,280.390
2017-06-08 1.730 2.120 1.600 1.880 8,659.370
2017-06-09 1.890 2.020 1.570 1.970 30,148.350
2017-06-10 2.030 2.030 1.770 2.000 17,601.500
2017-06-11 2.050 2.050 1.750 2.000 14,103.500
2017-06-12 1.790 1.860 1.570 1.700 9,810.670
2017-06-13 1.740 2.030 1.630 1.750 44,051.110
2017-06-14 1.590 1.990 1.590 1.780 25,779.100
2017-06-15 1.760 2.150 1.680 1.810 9,116.630
2017-06-16 1.850 3.010 1.850 2.760 38,851.310
2017-06-17 2.920 5.310 2.510 3.610 91,079.430
2017-06-18 3.460 4.060 3.090 4.040 48,512.040
2017-06-19 4.160 5.230 3.950 4.680 99,358.370
2017-06-20 4.930 5.040 3.990 4.410 59,785.880
2017-06-21 4.280 4.280 2.840 3.140 33,881.390
2017-06-22 3.190 4.080 3.190 4.080 26,200.860
2017-06-23 4.060 4.070 2.980 3.790 28,474.190
2017-06-24 3.630 3.730 2.850 3.020 15,390.190
2017-06-25 2.960 3.680 2.910 3.420 28,898.520
2017-06-26 3.290 3.420 2.450 3.200 55,383.100
2017-06-27 3.380 4.130 2.710 3.810 60,584.330
2017-06-28 3.800 3.870 3.330 3.680 86,363.200
2017-06-29 3.650 3.840 3.580 3.660 113,886.430
2017-06-30 3.550 4.170 3.520 3.890 157,196.530
2017-07-01 3.810 4.070 3.150 3.470 65,142.100
2017-07-02 3.630 3.650 2.820 3.160 90,901.950
2017-07-03 3.210 3.700 2.840 3.440 110,323.350
2017-07-04 3.500 3.720 3.270 3.600 113,218.060
2017-07-05 3.620 3.790 3.620 3.740 168,647.260
2017-07-06 3.720 4.570 3.720 4.470 43,093.300
2017-07-07 4.300 4.400 3.860 4.020 30,185.380
2017-07-08 4.100 4.480 3.420 3.990 53,971.410
2017-07-09 3.910 4.390 3.820 4.130 24,307.160
2017-07-10 3.850 3.870 2.600 2.660 33,076.060
2017-07-11 2.630 3.640 2.570 2.860 22,550.130
2017-07-12 2.960 3.340 2.760 3.100 6,619.280
2017-07-13 3.050 3.170 2.760 2.820 7,381.210
2017-07-14 2.670 2.960 2.610 2.960 16,204.960
2017-07-15 2.620 3.360 2.570 3.160 25,348.510
2017-07-16 3.060 3.320 2.200 2.860 52,434.100
2017-07-17 3.330 3.690 2.790 3.390 16,704.670
2017-07-18 3.520 3.990 3.030 3.810 37,078.040
2017-07-19 3.740 3.990 3.430 3.840 20,240.760
2017-07-20 4.820 4.820 3.780 4.030 23,537.940
2017-07-21 3.760 4.060 3.610 4.060 28,122.600
2017-07-22 4.300 4.300 3.630 3.860 66,424.690
2017-07-23 3.750 4.090 3.690 3.830 38,670.670
2017-07-24 3.840 4.110 3.700 3.700 15,843.590
2017-07-25 3.460 3.760 3.230 3.620 16,851.240
2017-07-26 3.580 3.610 3.070 3.070 6,514.850
2017-07-27 3.230 3.730 3.230 3.460 8,972.130
2017-07-28 3.600 3.600 2.180 2.920 20,401.980
2017-07-29 2.850 3.240 2.300 2.840 18,982.330
2017-07-30 2.870 3.390 2.870 2.940 16,917.640
2017-07-31 3.060 4.040 3.040 3.700 50,076.540
2017-08-01 3.520 3.890 3.150 3.150 46,281.410
2017-08-02 3.120 3.840 3.120 3.670 3,956.080
2017-08-03 3.790 3.790 2.960 3.510 9,007.400
2017-08-04 3.590 3.740 3.420 3.460 44,532.970
2017-08-05 3.920 4.200 3.260 3.540 63,599.460
2017-08-06 3.510 4.810 3.230 3.930 34,832.490
2017-08-07 4.140 4.930 3.800 4.010 20,057.900
2017-08-08 4.050 4.800 3.600 4.290 15,963.300
2017-08-09 4.190 4.190 3.180 3.720 41,518.470
2017-08-10 3.810 4.170 3.080 3.770 11,017.830
2017-08-11 4.020 4.020 2.740 3.470 25,046.950
2017-08-12 3.680 4.740 3.250 4.740 49,348.230
2017-08-13 4.980 4.980 3.450 4.540 15,637.940
2017-08-14 4.830 4.830 3.480 3.900 20,348.950
2017-08-15 3.750 4.270 3.380 3.420 7,588.740
2017-08-16 3.600 4.490 3.600 4.160 36,810.510
2017-08-17 4.060 4.250 3.510 3.780 46,714.370
2017-08-18 3.630 3.980 3.530 3.720 9,352.010
2017-08-19 3.760 4.070 3.620 4.070 10,296.410
2017-08-20 3.990 3.990 3.540 3.750 15,161.740
2017-08-21 3.690 3.790 3.460 3.770 6,222.650
2017-08-22 3.840 4.090 3.640 3.940 30,248.720
2017-08-23 3.990 3.990 3.680 3.790 16,240.680
2017-08-24 3.950 4.100 3.750 3.750 16,423.050
2017-08-25 3.790 3.930 2.840 3.580 22,361.220
2017-08-26 3.570 3.770 3.270 3.290 9,166.400
2017-08-27 3.280 3.860 3.260 3.480 5,120.050
2017-08-28 3.510 3.900 3.510 3.870 8,929.290
2017-08-29 4.050 4.050 3.470 3.840 10,787.210
2017-08-30 3.830 3.850 2.980 3.850 25,853.330
2017-08-31 3.980 4.120 3.320 3.780 9,724.500
2017-09-01 3.930 3.930 3.610 3.900 8.350
2017-09-02 3.930 3.930 3.030 3.840 12,740.350
2017-09-03 3.870 3.870 3.520 3.520 7,162.780
2017-09-04 3.260 3.540 2.900 3.540 16,568.620
2017-09-05 3.660 3.660 2.690 3.090 26,995.750
2017-09-06 3.230 3.330 2.680 3.200 9,317.860
2017-09-07 3.210 3.210 2.690 2.870 6,308.520
2017-09-08 2.680 2.900 2.570 2.600 8,387.340
2017-09-09 2.600 2.870 2.600 2.870 10,346.780
2017-09-10 2.810 2.880 2.700 2.730 6,582.820
2017-09-11 2.720 3.370 2.240 3.310 40,854.110
2017-09-12 3.260 3.260 2.750 3.160 7,030.590
2017-09-13 2.940 2.940 2.610 2.630 1,717.070
2017-09-14 2.230 2.420 2.110 2.120 6,010.180
2017-09-15 2.600 2.800 2.490 2.750 7,444.140
2017-09-16 2.740 2.870 2.400 2.630 11,046.080
2017-09-17 2.630 2.910 2.550 2.910 8,808.830
2017-09-18 3.230 3.230 2.890 2.970 9,519.620
2017-09-19 2.830 3.120 2.700 2.780 12,536.490
2017-09-20 2.760 3.110 2.760 3.030 7,214.820
2017-09-21 2.820 2.890 2.670 2.670 1,152.930
2017-09-22 2.660 2.880 2.660 2.880 5,645.750
2017-09-23 3.030 3.140 2.950 3.050 7,774.240
2017-09-24 2.960 3.040 2.930 3.040 12,500.540
2017-09-25 3.260 3.340 3.150 3.240 7,028.950
2017-09-26 3.210 3.310 3.110 3.190 2,391.450
2017-09-27 3.450 3.450 3.200 3.220 8,154.880
2017-09-28 3.210 3.610 2.900 3.330 13,890.100
2017-09-29 3.320 3.480 2.940 2.940 6,447.660
2017-09-30 3.070 3.440 3.070 3.390 1,633.610
2017-10-01 3.420 3.790 3.220 3.520 9,266.120
2017-10-02 3.520 3.740 3.260 3.460 10,664.340
2017-10-03 3.390 3.450 3.040 3.130 12,761.600
2017-10-04 3.060 3.140 2.830 2.850 10,027.810
2017-10-05 2.920 3.190 2.730 3.190 10,912.610
2017-10-06 3.220 3.230 2.760 3.030 8,959.040
2017-10-07 3.070 3.270 2.900 3.160 2,407.130
2017-10-08 3.290 3.290 2.840 2.910 10,723.990
2017-10-09 3.010 3.290 2.890 3.290 12,229.750
2017-10-10 3.280 3.280 2.740 3.050 10,594.540
2017-10-11 3.090 3.240 2.600 3.180 7,350.760
2017-10-12 3.590 3.590 2.910 3.260 24,006.310
2017-10-13 3.380 3.380 3.020 3.100 4,809.680
2017-10-14 3.200 3.720 3.150 3.270 5,252.470
2017-10-15 3.200 3.610 3.110 3.190 2,359.610
2017-10-16 3.290 3.680 3.290 3.680 4,676.070
2017-10-17 3.580 3.580 3.040 3.360 16,159.350
2017-10-18 3.350 3.530 3.120 3.530 11,628.310
2017-10-19 3.610 3.610 3.200 3.200 15,272.000
2017-10-20 3.360 3.780 3.300 3.390 12,519.470
2017-10-21 3.390 3.420 2.700 3.000 11,050.290
2017-10-22 2.990 3.770 2.830 3.770 26,101.290
2017-10-23 3.720 3.720 3.010 3.300 7,102.920
2017-10-24 3.080 3.140 2.760 2.970 16,142.840
2017-10-25 3.090 3.270 3.090 3.270 1,786.630
2017-10-26 3.360 3.430 2.950 2.950 7,863.520
2017-10-27 2.970 3.170 2.910 3.040 8,137.020
2017-10-28 3.020 3.150 2.900 3.150 7,164.740
2017-10-29 3.380 3.480 3.120 3.410 4,813.520
2017-10-30 3.400 3.670 3.100 3.670 32,898.100
2017-10-31 3.870 4.360 3.450 4.120 39,716.800
2017-11-01 4.300 4.580 3.860 4.100 15,573.070
2017-11-02 4.280 4.280 3.000 4.000 28,511.480
2017-11-03 4.070 4.070 2.860 3.410 17,456.710
2017-11-04 3.510 3.910 3.040 3.900 12,671.570
2017-11-05 3.910 4.200 3.630 4.040 13,888.870
2017-11-06 3.800 3.870 3.180 3.180 6,806.440
2017-11-07 3.250 4.010 3.250 3.560 24,481.910
2017-11-08 4.130 4.170 3.570 3.990 11,515.260
2017-11-09 3.820 4.250 3.560 4.250 22,031.530
2017-11-10 3.920 4.410 3.680 4.410 19,628.290
2017-11-11 4.250 4.310 3.940 4.310 17,231.120
2017-11-12 3.990 4.000 3.360 3.870 14,969.510
2017-11-13 4.290 4.530 3.910 4.430 16,670.580
2017-11-14 4.480 4.580 4.180 4.300 18,890.720
2017-11-15 4.740 4.740 4.270 4.520 16,526.200
2017-11-16 4.870 5.010 4.550 4.550 24,315.430
2017-11-17 4.460 4.620 3.930 4.340 23,598.620
2017-11-18 4.380 4.600 4.070 4.600 37,694.420
2017-11-19 4.760 4.820 4.290 4.580 30,640.020
2017-11-20 4.700 4.740 4.500 4.670 6,643.780
2017-11-21 4.510 4.570 4.170 4.170 23,840.220
2017-11-22 4.240 5.420 4.240 5.420 85,714.640
2017-11-23 5.340 5.690 4.730 5.450 73,750.380
2017-11-24 5.570 5.840 5.170 5.840 50,883.160
2017-11-25 6.240 6.510 5.690 6.250 30,663.130
2017-11-26 6.650 8.620 6.620 7.950 235,846.130
2017-11-27 9.190 9.880 7.880 9.410 210,301.640
2017-11-28 9.580 9.910 7.920 8.620 103,474.310
2017-11-29 8.560 8.560 6.110 8.070 66,424.250
2017-11-30 7.190 8.440 6.280 8.440 63,439.680
2017-12-01 9.220 10.640 7.610 10.320 65,736.960
2017-12-02 10.370 11.080 9.820 10.180 81,544.650
2017-12-03 10.490 11.460 10.260 11.340 77,510.150
2017-12-04 11.720 20.920 11.600 20.340 579,403.000
2017-12-05 20.420 20.420 12.830 15.320 205,317.260
2017-12-06 18.490 18.970 12.370 16.500 177,517.400
2017-12-07 20.220 20.220 12.130 14.650 130,137.560
2017-12-08 13.960 19.260 12.690 19.180 198,571.880
2017-12-09 17.720 18.110 9.700 13.190 319,516.410
2017-12-10 13.380 14.910 11.520 13.730 135,434.920
2017-12-11 14.890 16.730 10.950 14.070 244,940.130
2017-12-12 15.360 15.510 13.670 14.180 187,958.590
2017-12-13 13.860 13.920 12.230 13.040 173,121.910
2017-12-14 13.340 16.300 12.370 14.840 447,945.400
2017-12-15 15.860 16.020 11.620 14.080 243,574.280
2017-12-16 15.480 15.860 12.960 15.480 236,075.420
2017-12-17 15.440 18.870 14.880 17.970 314,011.730
2017-12-18 17.880 20.870 17.640 19.690 401,656.510
2017-12-19 18.190 19.190 16.070 18.490 275,415.210
2017-12-20 17.760 18.110 16.380 16.960 259,420.840
2017-12-21 16.100 21.850 14.850 18.230 520,169.530
2017-12-22 15.930 15.930 12.850 14.840 254,985.930
2017-12-23 15.630 18.920 14.400 16.480 367,217.410
2017-12-24 15.800 19.570 15.790 16.600 256,855.950
2017-12-25 16.660 27.530 16.520 25.520 771,002.070
2017-12-26 29.070 39.380 23.970 39.380 940,101.810
2017-12-27 38.480 44.400 27.900 34.260 1,012,068.840
2017-12-28 31.990 42.460 26.290 36.070 930,060.620
2017-12-29 40.760 50.370 35.020 48.500 2,276,965.390
2017-12-30 38.350 50.130 37.720 44.120 1,036,812.060
2017-12-31 48.770 48.770 48.770 48.770 0.000
2018-01-01 43.960 46.120 27.160 38.320 917,473.150
2018-01-02 43.860 50.610 37.180 39.840 857,142.860
2018-01-03 40.920 54.560 36.380 50.470 1,245,021.210
2018-01-04 48.590 51.010 42.350 44.040 1,017,732.690
2018-01-05 49.190 51.980 42.640 45.710 828,901.480
2018-01-06 43.270 47.860 40.530 44.680 1,028,647.980
2018-01-07 43.000 49.500 39.350 39.920 1,210,461.430
2018-01-08 36.540 41.930 35.940 37.640 1,186,269.390
2018-01-09 36.360 38.050 34.880 35.170 891,718.120
2018-01-10 36.550 51.160 34.460 43.250 1,505,167.900
2018-01-11 38.590 42.790 37.420 42.200 697,433.910
2018-01-12 44.010 44.500 34.600 41.070 810,965.350
2018-01-13 42.290 43.010 38.460 41.280 511,488.920
2018-01-14 39.420 41.190 34.100 38.460 813,283.240
2018-01-15 38.970 40.620 35.470 36.260 482,880.580
2018-01-16 30.230 32.440 29.330 29.900 380,163.250
2018-01-17 30.140 32.090 28.020 31.870 558,544.380
2018-01-18 31.630 32.130 28.990 30.610 342,880.670
2018-01-19 30.840 33.190 29.960 32.390 264,096.720
2018-01-20 35.940 37.070 33.490 35.260 332,710.190
2018-01-21 31.850 33.370 31.750 32.210 162,476.580
2018-01-22 30.790 31.240 29.310 31.230 262,850.420
2018-01-23 31.360 31.490 29.600 30.140 182,697.530
2018-01-24 31.460 32.540 31.090 31.240 325,197.780
2018-01-25 30.540 30.820 27.940 28.550 603,135.310
2018-01-26 28.370 29.740 26.650 28.860 293,223.370
2018-01-27 29.110 29.800 23.060 25.540 432,235.640
2018-01-28 26.230 27.540 24.180 25.960 344,034.900
2018-01-29 24.780 28.080 24.320 24.780 284,844.860
2018-01-30 23.650 24.260 22.280 22.950 340,120.610
2018-01-31 23.060 23.690 17.650 20.200 769,117.830
2018-02-01 18.110 21.690 17.320 17.950 325,651.950
2018-02-02 17.490 19.960 14.990 17.290 533,381.980
2018-02-03 18.030 22.650 17.110 19.410 532,114.860
2018-02-04 17.740 19.640 16.930 17.090 148,238.320
2018-02-05 14.420 14.910 12.560 13.890 116,802.820
2018-02-06 15.400 17.100 13.520 17.100 219,562.290
2018-02-07 15.950 17.460 15.720 16.160 207,676.680
2018-02-08 17.580 17.910 16.690 17.350 19,950.590
2018-02-09 17.480 20.790 17.220 19.330 124,447.120
2018-02-10 19.050 20.390 18.510 20.180 103,050.580
2018-02-11 19.040 19.080 16.160 17.600 109,490.300
2018-02-12 19.400 20.430 18.330 18.520 78,207.180
2018-02-13 18.800 22.130 16.230 17.110 144,144.390
2018-02-14 18.990 20.490 18.900 19.070 48,266.930
2018-02-15 20.670 22.760 19.970 22.510 96,736.950
2018-02-16 22.850 22.990 20.990 21.800 30,897.580
2018-02-17 23.840 24.410 22.510 24.190 33,961.550
2018-02-18 22.710 22.860 19.790 20.860 95,036.280
2018-02-19 22.390 23.230 19.690 19.990 115,130.210
2018-02-20 20.600 21.390 19.170 19.600 154,287.080
2018-02-21 18.740 19.810 17.820 18.960 47,539.170
2018-02-22 17.810 18.220 14.890 16.000 124,702.720
2018-02-23 16.540 17.380 15.640 16.270 99,419.950
2018-02-24 15.520 15.650 14.360 15.280 110,597.710
2018-02-25 15.130 15.380 14.600 15.090 72,306.750
2018-02-26 16.140 16.520 15.740 16.280 56,254.560
2018-02-27 16.710 16.950 15.680 16.510 154,119.530
2018-02-28 16.100 16.540 13.360 14.470 171,193.560
2018-03-01 15.300 16.010 13.480 14.320 198,531.760
2018-03-02 14.470 15.240 12.370 13.410 290,268.430
2018-03-03 13.920 15.930 13.820 15.130 85,230.620
2018-03-04 15.000 15.170 13.400 14.810 101,592.750
2018-03-05 14.720 15.650 13.160 14.560 178,059.920
2018-03-06 13.670 14.650 12.670 13.370 100,551.090
2018-03-07 12.360 13.400 12.070 13.330 92,199.480
2018-03-08 12.470 12.470 11.180 11.650 113,362.420
2018-03-09 11.570 11.930 11.010 11.930 101,570.470
2018-03-10 11.340 11.440 10.060 10.060 181,328.680
2018-03-11 10.920 11.640 10.170 10.830 180,982.840
2018-03-12 10.370 11.430 10.200 11.130 52,019.510
2018-03-13 11.050 11.490 10.350 11.430 55,630.270
2018-03-14 10.140 10.260 9.870 10.260 57,517.770
2018-03-15 10.330 10.420 9.500 9.710 54,898.980
2018-03-16 9.720 10.020 9.140 9.440 28,531.640
2018-03-17 8.990 10.780 8.790 9.400 103,978.010
2018-03-18 10.010 10.300 9.130 9.840 41,532.570
2018-03-19 10.330 10.430 9.580 10.430 21,047.110
2018-03-20 10.790 10.790 9.460 10.110 77,359.390
2018-03-21 10.080 10.280 9.450 9.540 92,234.630
2018-03-22 9.340 10.050 9.340 9.960 14,936.710
2018-03-23 10.200 11.160 9.390 10.600 88,121.300
2018-03-24 10.140 10.490 9.400 9.980 20,601.020
2018-03-25 9.900 10.410 9.500 10.340 30,362.170
2018-03-26 9.950 10.240 9.520 9.810 38,641.790
2018-03-27 9.390 10.570 8.910 10.090 94,792.520
2018-03-28 10.040 11.140 9.650 11.140 127,868.710
2018-03-29 9.690 17.230 9.680 11.370 632,175.070
2018-03-30 10.970 14.460 10.280 14.020 315,281.760
2018-03-31 14.200 14.200 12.890 13.190 68,007.240
2018-04-01 12.990 13.160 12.370 12.990 51,283.220
2018-04-02 13.440 14.010 12.380 13.250 197,083.810
2018-04-03 14.220 14.420 13.290 13.750 90,926.960
2018-04-04 12.610 13.490 12.200 13.290 112,098.760
2018-04-05 13.240 13.380 10.190 12.070 312,919.220
2018-04-06 11.790 13.140 11.790 12.650 160,258.930
2018-04-07 13.180 13.570 12.750 12.840 125,381.830
2018-04-08 13.600 14.100 12.980 13.810 223,136.460
2018-04-09 13.300 16.910 12.900 15.680 470,723.640
2018-04-10 15.870 16.810 14.980 16.810 499,332.980
2018-04-11 17.080 17.090 15.510 17.080 267,899.120
2018-04-12 19.380 20.230 18.560 18.580 212,657.760
2018-04-13 18.520 19.750 18.170 19.150 165,700.740
2018-04-14 19.290 20.600 17.890 17.970 229,998.570
2018-04-15 18.760 19.220 14.890 17.140 658,879.430
2018-04-16 16.320 16.980 14.540 16.160 287,751.260
2018-04-17 15.840 16.160 14.730 14.850 104,994.700
2018-04-18 15.360 18.670 15.230 16.270 225,072.020
2018-04-19 16.490 16.500 15.610 16.280 179,958.140
2018-04-20 17.410 17.410 16.020 16.140 172,854.720
2018-04-21 16.260 19.480 15.640 18.770 495,165.740
2018-04-22 18.970 21.170 17.770 21.170 318,274.650
2018-04-23 21.510 21.510 18.120 19.230 242,078.780
2018-04-24 20.700 20.700 19.110 19.950 154,872.050
2018-04-25 17.970 18.350 16.860 17.180 200,350.930
2018-04-26 18.470 19.930 17.990 19.440 82,942.510
2018-04-27 18.720 19.210 17.700 18.090 173,704.880
2018-04-28 18.520 19.630 18.520 18.890 68,063.310
2018-04-29 19.000 19.280 17.450 17.730 231,326.150
2018-04-30 17.940 18.960 17.200 18.410 155,669.810
2018-05-01 18.340 18.520 17.060 18.460 154,874.790
2018-05-02 18.780 19.350 17.760 18.880 185,581.150
2018-05-03 19.350 20.670 18.750 18.750 219,788.630
2018-05-04 19.240 19.590 18.720 19.460 120,372.170
2018-05-05 19.730 19.730 19.050 19.130 86,555.220
2018-05-06 18.740 22.120 18.720 21.990 623,414.300
2018-05-07 21.380 23.330 20.910 21.370 509,791.610
2018-05-08 21.400 23.360 20.690 23.170 241,658.700
2018-05-09 23.300 25.610 22.960 25.460 382,977.980
2018-05-10 24.380 26.650 23.420 25.000 761,611.500
2018-05-11 21.890 24.050 21.840 22.270 225,908.660
2018-05-12 22.180 23.330 22.070 23.120 213,117.620
2018-05-13 23.920 26.960 23.920 26.960 420,255.450
2018-05-14 26.800 26.800 24.280 24.870 386,409.170
2018-05-15 24.310 25.420 22.050 23.850 490,229.120
2018-05-16 23.450 25.790 22.960 23.470 252,281.140
2018-05-17 23.380 24.620 22.450 22.760 157,061.070
2018-05-18 23.260 23.920 21.900 23.260 254,409.510
2018-05-19 23.530 23.920 21.940 22.290 182,449.670
2018-05-20 23.020 23.810 21.490 22.210 234,302.400
2018-05-21 22.140 26.650 22.140 25.260 642,060.950
2018-05-22 24.870 27.590 21.780 23.580 470,663.640
2018-05-23 22.140 34.520 21.920 33.250 4,880,138.080
2018-05-24 33.020 36.410 24.050 25.860 1,810,380.240
2018-05-25 25.400 25.780 23.180 23.810 159,487.950
2018-05-26 23.320 24.270 22.320 22.550 145,116.470
2018-05-27 22.180 23.010 20.630 20.950 121,490.730
2018-05-28 20.520 21.760 18.720 18.720 120,697.950
2018-05-29 19.680 21.870 19.470 21.330 84,618.880
2018-05-30 21.100 21.630 19.340 19.890 53,921.390
2018-05-31 20.050 20.500 19.590 20.230 21,577.320
2018-06-01 20.450 20.780 19.700 20.050 63,408.130
2018-06-02 20.350 20.970 19.990 20.120 396,466.610
2018-06-03 20.330 21.230 19.820 20.600 636,330.500
2018-06-04 20.020 23.790 18.760 21.100 4,890,014.040
2018-06-05 21.450 24.410 21.450 22.030 4,108,077.070
2018-06-06 22.120 24.940 21.640 24.750 7,649,491.410
2018-06-07 24.870 24.930 22.930 23.120 45,497,041.110
2018-06-08 22.910 23.040 21.570 21.830 41,741,734.370
2018-06-09 21.490 22.030 20.020 20.170 14,749,890.980
2018-06-10 18.190 18.190 14.790 14.870 32,102,838.690
2018-06-11 15.120 15.450 13.610 15.060 28,637,305.200
2018-06-12 14.290 14.310 12.260 12.480 26,640,983.120
2018-06-13 12.000 12.060 10.880 11.550 42,791,144.320
2018-06-14 12.160 13.610 11.840 12.460 4,137,342.380
2018-06-15 12.000 12.020 11.290 11.540 1,245,664.760
2018-06-16 11.730 11.800 10.720 11.110 1,536,291.360
2018-06-17 11.030 11.070 9.500 9.690 2,262,316.840
2018-06-18 10.080 10.130 6.620 7.740 17,904,709.340
2018-06-19 7.770 7.840 5.940 7.150 25,702,390.710
2018-06-20 7.170 7.240 6.180 6.290 6,867,706.060
2018-06-21 6.250 7.920 6.150 7.510 11,449,436.960
2018-06-22 6.770 7.240 5.910 6.080 5,978,358.880
2018-06-23 6.200 6.450 6.040 6.170 1,384,671.890
2018-06-24 6.160 6.260 5.120 5.630 2,970,369.420
2018-06-25 5.730 6.390 5.590 6.110 1,531,455.060
2018-06-26 5.940 6.350 5.820 5.960 1,172,493.810
2018-06-27 6.010 6.250 5.630 5.850 1,061,532.990
2018-06-28 5.590 5.740 5.360 5.380 934,195.200
2018-06-29 5.680 5.830 5.500 5.700 681,500.210
2018-06-30 5.870 6.150 5.790 5.860 966,210.690
2018-07-01 5.810 6.030 5.520 5.790 1,531,314.880
2018-07-02 6.030 6.850 5.890 6.520 2,307,314.680
2018-07-03 6.420 6.700 5.790 5.910 1,513,720.090
2018-07-04 5.980 6.360 5.870 6.160 839,875.840
2018-07-05 6.110 6.280 5.250 5.510 1,351,372.630
2018-07-06 5.530 5.940 5.180 5.730 1,459,122.150
2018-07-07 5.870 6.840 5.850 6.590 2,671,049.710
2018-07-08 6.610 7.910 6.220 7.610 4,936,614.230
2018-07-09 7.570 7.780 6.600 6.800 2,497,983.810
2018-07-10 6.430 6.680 5.940 6.560 1,104,178.350
2018-07-11 6.650 6.750 6.300 6.680 728,266.560
2018-07-12 6.530 6.560 6.140 6.430 470,913.070
2018-07-13 6.400 6.780 6.330 6.500 589,340.770
2018-07-14 6.540 7.150 6.490 7.000 978,529.230
2018-07-15 7.090 7.150 6.700 6.740 546,699.870
2018-07-16 7.140 7.300 6.300 6.890 1,321,123.390
2018-07-17 7.490 7.500 6.870 6.990 843,880.820
2018-07-18 7.040 7.460 6.710 6.830 618,001.690
2018-07-19 6.920 6.920 6.270 6.280 463,912.200
2018-07-20 6.200 6.480 5.890 5.960 359,737.670
2018-07-21 6.010 6.420 5.940 6.210 237,937.890
2018-07-22 6.210 6.300 5.890 5.930 324,433.860
2018-07-23 6.180 6.330 5.500 5.630 689,833.480
2018-07-24 6.130 6.370 5.380 5.470 793,360.980
2018-07-25 5.320 6.300 5.310 5.800 873,609.220
2018-07-26 5.630 5.830 5.260 5.330 260,596.440
2018-07-27 5.500 5.650 5.190 5.340 474,815.660
2018-07-28 5.370 5.860 5.320 5.590 322,761.230
2018-07-29 5.580 5.970 5.340 5.590 399,578.230
2018-07-30 5.560 5.740 5.090 5.210 390,061.920
2018-07-31 4.930 5.310 4.850 5.250 275,167.730
2018-08-01 5.170 5.250 4.850 5.050 223,603.040
2018-08-02 5.030 5.100 4.600 4.720 201,734.220
2018-08-03 4.640 4.880 4.070 4.180 538,809.820
2018-08-04 3.950 4.110 3.610 3.710 388,660.490
2018-08-05 3.720 3.940 3.680 3.780 307,649.210
2018-08-06 3.730 3.810 3.540 3.700 195,779.360
2018-08-07 3.580 3.810 3.470 3.620 259,015.240
2018-08-08 3.380 3.390 3.090 3.140 218,762.230
2018-08-09 3.270 3.270 2.870 3.230 409,683.700
2018-08-10 3.040 3.050 2.790 2.820 109,857.950
2018-08-11 2.860 2.980 2.620 2.850 146,369.670
2018-08-12 2.880 3.040 2.780 2.990 210,980.380
2018-08-13 2.980 2.980 2.310 2.400 465,751.730
2018-08-14 2.370 2.730 1.920 2.620 492,246.620
2018-08-15 2.650 3.100 2.510 2.640 578,304.750
2018-08-16 2.660 2.870 2.550 2.740 234,642.450
2018-08-17 2.860 3.600 2.810 3.590 577,347.750
2018-08-18 3.490 4.090 3.400 3.840 925,548.860
2018-08-19 3.890 4.110 3.500 3.740 532,392.030
2018-08-20 3.610 3.700 3.340 3.500 214,783.980
2018-08-21 3.630 3.760 3.360 3.640 186,654.180
2018-08-22 3.600 3.950 3.390 3.530 307,835.730
2018-08-23 3.630 3.760 3.600 3.690 76,850.300
2018-08-24 3.780 4.000 3.710 3.880 139,400.250
2018-08-25 3.910 4.100 3.780 4.040 135,019.510
2018-08-26 4.030 4.130 3.770 3.960 193,714.290
2018-08-27 4.070 4.730 4.030 4.410 365,210.050
2018-08-28 4.520 5.100 4.510 4.770 514,716.390
2018-08-29 4.710 4.890 4.490 4.560 274,236.580
2018-08-30 4.520 4.610 4.010 4.330 319,273.370
2018-08-31 4.340 4.570 4.240 4.460 189,371.910
2018-09-01 4.570 4.690 4.380 4.520 443,112.050
2018-09-02 4.580 4.640 4.190 4.420 162,503.600
2018-09-03 4.410 4.580 4.000 4.410 232,140.330
2018-09-04 4.470 4.560 4.270 4.330 143,765.700
2018-09-05 3.940 3.980 3.140 3.290 407,368.490
2018-09-06 3.200 3.510 3.040 3.430 147,147.000
2018-09-07 3.370 3.460 3.130 3.230 117,606.370
2018-09-08 3.120 3.140 2.920 3.040 207,283.860
2018-09-09 3.060 3.180 2.870 3.030 195,632.710
2018-09-10 3.070 3.110 2.950 3.050 124,732.530
2018-09-11 3.030 3.580 3.020 3.300 594,944.660
2018-09-12 3.320 3.700 3.210 3.490 610,357.270
2018-09-13 3.570 3.710 3.430 3.540 346,702.360
2018-09-14 3.540 3.630 3.380 3.470 160,219.510
2018-09-15 3.490 3.550 3.400 3.460 97,060.200
2018-09-16 3.450 3.520 3.290 3.390 105,106.810
2018-09-17 3.270 3.890 3.250 3.440 527,600.710
2018-09-18 3.480 3.500 3.220 3.370 185,012.560
2018-09-19 3.400 3.490 3.330 3.390 69,378.860
2018-09-20 3.450 3.720 3.320 3.590 327,335.590
2018-09-21 3.730 3.740 3.520 3.650 145,367.090
2018-09-22 3.630 3.640 3.460 3.630 76,641.060
2018-09-23 3.620 3.810 3.540 3.610 148,969.750
2018-09-24 3.540 3.620 3.340 3.370 131,865.770
2018-09-25 3.300 3.450 3.220 3.440 90,707.120
2018-09-26 3.460 3.540 3.300 3.330 143,629.130
2018-09-27 3.450 3.650 3.430 3.560 140,892.620
2018-09-28 3.520 3.600 3.460 3.490 85,703.690
2018-09-29 3.470 3.690 3.340 3.500 171,839.220
2018-09-30 3.510 3.570 3.420 3.520 100,378.570
2018-10-01 3.490 3.600 3.380 3.480 101,056.900
2018-10-02 3.440 3.690 3.430 3.580 175,724.980
2018-10-03 3.560 3.720 3.470 3.550 170,732.210
2018-10-04 3.600 3.760 3.530 3.610 205,063.630
2018-10-05 3.640 4.000 3.610 3.870 324,328.950
2018-10-06 3.840 4.350 3.720 3.950 674,713.920
2018-10-07 3.960 4.060 3.850 3.960 210,786.720
2018-10-08 3.990 4.050 3.880 3.930 94,835.690
2018-10-09 3.920 4.420 3.920 4.260 637,032.390
2018-10-10 4.230 4.310 4.080 4.220 188,986.960
2018-10-11 3.980 3.980 3.490 3.530 324,507.500
2018-10-12 3.550 3.660 3.380 3.410 209,290.560
2018-10-13 3.420 3.580 3.360 3.430 177,745.520
2018-10-14 3.440 3.810 3.400 3.640 522,562.700
2018-10-15 3.840 4.090 3.660 3.950 499,526.280
2018-10-16 3.930 3.950 3.670 3.690 345,180.350
2018-10-17 3.680 3.840 3.650 3.750 299,807.780
2018-10-18 3.710 3.780 3.390 3.510 487,978.700
2018-10-19 3.500 3.560 3.440 3.530 148,206.980
2018-10-20 3.540 3.730 3.480 3.580 278,775.170
2018-10-21 3.590 3.780 3.570 3.670 325,632.130
2018-10-22 3.650 3.760 3.500 3.550 515,316.050
2018-10-23 3.560 3.620 3.450 3.580 486,683.310
2018-10-24 3.590 3.630 3.520 3.540 338,368.070
2018-10-25 3.540 3.570 3.240 3.390 572,014.400
2018-10-26 3.380 3.420 3.140 3.210 561,670.910
2018-10-27 3.220 3.470 3.160 3.260 1,090,115.640
2018-10-28 3.270 3.420 3.140 3.220 1,026,637.010
2018-10-29 3.140 3.180 2.940 2.950 727,878.010
2018-10-30 2.950 3.050 2.870 2.950 532,444.760
2018-10-31 2.970 3.270 2.960 3.150 914,853.930
2018-11-01 3.170 3.180 3.000 3.110 548,415.780
2018-11-02 3.120 3.200 3.040 3.090 359,963.250
2018-11-03 3.080 3.090 2.950 2.980 400,166.680
2018-11-04 3.030 3.100 2.970 3.080 396,821.900
2018-11-05 3.070 3.100 2.770 2.870 575,693.990
2018-11-06 2.890 2.930 2.490 2.780 1,376,707.320
2018-11-07 2.800 3.160 2.740 2.930 1,387,257.170
2018-11-08 2.870 3.290 2.840 3.030 2,727,977.960
2018-11-09 3.000 3.050 2.810 2.860 595,261.320
2018-11-10 2.870 2.950 2.800 2.890 297,039.170
2018-11-11 2.900 3.110 2.850 2.970 761,566.900
2018-11-12 2.950 3.120 2.930 3.040 559,525.860
2018-11-13 3.020 3.030 2.700 2.760 407,578.500
2018-11-14 2.490 2.610 1.800 2.370 535,980.620
2018-11-15 2.330 2.350 2.030 2.260 356,097.190
2018-11-16 2.230 2.370 2.020 2.130 501,838.590
2018-11-17 2.120 2.140 2.020 2.110 206,226.590
2018-11-18 2.120 2.210 2.100 2.180 226,671.950
2018-11-19 1.870 1.870 1.480 1.590 610,031.280
2018-11-20 1.470 1.600 1.350 1.440 594,813.400
2018-11-21 1.490 1.600 1.440 1.570 268,739.520
2018-11-22 1.480 1.500 1.400 1.410 171,791.920
2018-11-23 1.420 1.450 1.390 1.420 98,895.080
2018-11-24 1.260 1.350 1.220 1.250 190,020.610
2018-11-25 1.300 1.380 1.210 1.340 222,064.020
2018-11-26 1.260 1.310 1.210 1.280 118,079.550
2018-11-27 1.300 1.320 1.260 1.300 128,983.620
2018-11-28 1.450 1.560 1.440 1.510 254,766.450
2018-11-29 1.510 1.740 1.500 1.580 392,426.160
2018-11-30 1.480 1.480 1.300 1.360 202,694.550
2018-12-01 1.420 1.450 1.260 1.370 1,063,825.220
2018-12-02 1.350 1.380 1.300 1.330 304,526.400
2018-12-03 1.240 1.370 1.130 1.270 725,838.250
2018-12-04 1.290 1.300 1.170 1.210 448,173.270
2018-12-05 1.150 1.170 1.100 1.120 549,346.350
2018-12-06 1.050 1.060 0.885 0.906 507,419.250
2018-12-07 0.889 0.944 0.872 0.903 357,630.230
2018-12-08 0.914 0.948 0.900 0.925 176,980.660
2018-12-09 0.960 1.020 0.941 1.010 231,797.680
2018-12-10 0.974 0.978 0.874 0.908 198,089.720
2018-12-11 0.891 0.908 0.844 0.867 150,346.520
2018-12-12 0.889 0.955 0.875 0.941 158,974.270
2018-12-13 0.892 0.899 0.827 0.859 165,822.900
2018-12-14 0.841 0.890 0.838 0.854 160,278.850
2018-12-15 0.853 0.895 0.818 0.841 127,069.930
2018-12-16 0.846 0.879 0.830 0.853 120,049.560
2018-12-17 0.930 1.000 0.912 0.958 354,197.350
2018-12-18 1.000 1.090 0.981 1.040 411,384.800
2018-12-19 1.050 1.390 1.050 1.210 1,599,552.070
2018-12-20 1.340 1.440 1.250 1.330 622,572.450
2018-12-21 1.260 1.330 1.050 1.080 1,209,525.070
2018-12-22 1.120 1.170 1.100 1.120 567,583.170
2018-12-23 1.110 1.170 1.110 1.150 383,142.900
2018-12-24 1.170 1.280 1.150 1.200 633,952.660
2018-12-25 1.130 1.140 0.986 1.040 445,687.480
2018-12-26 1.040 1.090 1.020 1.040 344,961.390
2018-12-27 0.981 0.984 0.930 0.952 243,823.530
2018-12-28 1.030 1.110 1.010 1.090 279,933.810
2018-12-29 1.040 1.070 1.020 1.030 162,070.490
2018-12-30 1.060 1.190 1.010 1.040 537,746.380
2018-12-31 1.000 1.010 0.952 0.974 316,611.740
2019-01-01 1.010 1.020 0.986 1.020 106,099.440
2019-01-02 1.040 1.070 1.030 1.060 172,969.580
2019-01-03 1.030 1.090 1.010 1.040 266,466.050
2019-01-04 1.050 1.100 1.020 1.070 250,874.070
2019-01-05 1.070 1.080 1.040 1.060 140,820.630
2019-01-06 1.130 1.210 1.120 1.180 231,814.030
2019-01-07 1.160 1.170 1.080 1.100 232,152.990
2019-01-08 1.100 1.100 1.070 1.070 154,005.680
2019-01-09 1.080 1.110 1.070 1.090 165,118.810
2019-01-10 0.990 0.998 0.921 0.954 182,915.320
2019-01-11 0.954 0.998 0.943 0.980 143,448.180
2019-01-12 0.978 1.020 0.978 0.997 78,082.230
2019-01-13 0.966 0.977 0.923 0.927 80,449.500
2019-01-14 0.967 1.040 0.967 1.020 209,440.830
2019-01-15 1.000 1.010 0.963 0.989 182,826.880
2019-01-16 0.995 1.050 0.962 1.010 401,777.080
2019-01-17 1.020 1.050 0.988 1.020 367,005.910
2019-01-18 1.010 1.090 0.989 1.040 517,085.990
2019-01-19 1.060 1.210 1.060 1.170 1,374,200.080
2019-01-20 1.120 1.150 0.963 1.010 897,618.360
2019-01-21 1.010 1.020 0.968 0.986 544,150.380
2019-01-22 0.994 1.040 0.980 1.010 364,797.670
2019-01-23 1.000 1.050 0.993 1.000 369,562.810
2019-01-24 1.010 1.070 1.010 1.050 266,994.820
2019-01-25 1.050 1.060 1.010 1.030 150,647.450
2019-01-26 1.030 1.050 1.000 1.030 218,325.700
2019-01-27 1.020 1.030 0.970 0.991 249,583.190
2019-01-28 0.960 0.977 0.901 0.922 215,915.630
2019-01-29 0.913 0.943 0.889 0.933 198,238.850
2019-01-30 0.947 0.981 0.933 0.960 133,720.300
2019-01-31 0.951 0.982 0.900 0.924 213,978.380
2019-02-01 0.931 0.955 0.917 0.928 108,672.330
2019-02-02 0.940 0.947 0.919 0.937 111,405.900
2019-02-03 0.921 0.931 0.911 0.925 104,636.850
2019-02-04 0.920 0.923 0.909 0.916 62,792.690
2019-02-05 0.921 0.921 0.890 0.914 134,531.210
2019-02-06 0.900 0.903 0.876 0.886 101,180.130
2019-02-07 0.881 0.908 0.881 0.898 43,840.430
2019-02-08 0.974 1.020 0.970 0.999 146,208.520
2019-02-09 0.997 1.020 0.986 0.997 74,634.090
2019-02-10 1.010 1.030 0.988 1.020 107,454.890
2019-02-11 1.000 1.020 0.972 0.986 135,293.200
2019-02-12 0.988 1.010 0.962 0.988 109,561.070
2019-02-13 0.984 0.984 0.959 0.963 60,968.560
2019-02-14 0.958 0.965 0.919 0.951 110,678.640
2019-02-15 0.952 0.963 0.931 0.960 158,964.340
2019-02-16 0.966 0.969 0.930 0.937 120,355.960
2019-02-17 0.951 0.991 0.947 0.984 134,929.920
2019-02-18 1.050 1.120 1.020 1.030 407,874.940
2019-02-19 1.040 1.040 0.981 1.000 272,335.400
2019-02-20 1.010 1.100 0.998 1.070 706,790.300
2019-02-21 1.060 1.070 1.020 1.040 184,725.110
2019-02-22 1.050 1.060 1.040 1.040 138,857.730
2019-02-23 1.040 1.090 1.040 1.090 79,290.500

Cryptocurrency Converter & Calculator

=